Rémy Cointreau SA (EPA:RCO)
France
· Delayed Price · Currency is EUR 37.02
+0.08 (0.22%)
At close: Dec 5, 2025
Rémy Cointreau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.10 | 37.70 | 36.66 | 37.02 | 37.02 | 0.22% | 108,800 |
| Dec 4, 2025 | 36.58 | 37.56 | 36.32 | 36.94 | 36.94 | -2.07% | 190,163 |
| Dec 3, 2025 | 38.40 | 38.84 | 37.66 | 37.72 | 37.72 | -1.62% | 89,949 |
| Dec 2, 2025 | 39.42 | 39.70 | 38.34 | 38.34 | 38.34 | -2.44% | 82,223 |
| Dec 1, 2025 | 39.16 | 39.74 | 38.70 | 39.30 | 39.30 | -0.91% | 113,480 |
| Nov 28, 2025 | 39.34 | 39.76 | 38.46 | 39.66 | 39.66 | 1.38% | 119,954 |
| Nov 27, 2025 | 40.14 | 41.28 | 38.90 | 39.12 | 39.12 | 2.62% | 339,899 |
| Nov 26, 2025 | 38.98 | 38.98 | 37.70 | 38.12 | 38.12 | -2.61% | 273,951 |
| Nov 25, 2025 | 40.26 | 40.26 | 39.02 | 39.14 | 39.14 | -2.00% | 88,371 |
| Nov 24, 2025 | 41.52 | 41.62 | 39.58 | 39.94 | 39.94 | -2.68% | 135,960 |
| Nov 21, 2025 | 39.78 | 41.30 | 39.70 | 41.04 | 41.04 | 2.70% | 62,042 |
| Nov 20, 2025 | 40.30 | 40.52 | 39.64 | 39.96 | 39.96 | -0.35% | 73,306 |
| Nov 19, 2025 | 40.74 | 40.90 | 40.10 | 40.10 | 40.10 | -1.13% | 79,774 |
| Nov 18, 2025 | 41.86 | 41.90 | 40.56 | 40.56 | 40.56 | -4.20% | 111,208 |
| Nov 17, 2025 | 43.10 | 43.30 | 42.10 | 42.34 | 42.34 | -1.58% | 36,290 |
| Nov 14, 2025 | 43.00 | 43.70 | 42.44 | 43.02 | 43.02 | 0.09% | 64,982 |
| Nov 13, 2025 | 44.26 | 44.72 | 42.92 | 42.98 | 42.98 | -2.72% | 71,443 |
| Nov 12, 2025 | 44.48 | 44.96 | 44.08 | 44.18 | 44.18 | -0.50% | 54,347 |
| Nov 11, 2025 | 43.02 | 44.70 | 43.02 | 44.40 | 44.40 | 3.59% | 59,733 |
| Nov 10, 2025 | 42.64 | 43.80 | 42.40 | 42.86 | 42.86 | 1.56% | 79,754 |
| Nov 7, 2025 | 42.80 | 43.06 | 41.78 | 42.20 | 42.20 | -0.80% | 79,650 |
| Nov 6, 2025 | 43.00 | 43.82 | 42.44 | 42.54 | 42.54 | -1.21% | 105,836 |
| Nov 5, 2025 | 41.66 | 43.38 | 41.20 | 43.06 | 43.06 | 1.65% | 70,331 |
| Nov 4, 2025 | 42.30 | 42.94 | 41.64 | 42.36 | 42.36 | -0.84% | 101,897 |
| Nov 3, 2025 | 43.30 | 43.94 | 42.64 | 42.72 | 42.72 | -0.60% | 108,373 |
| Oct 31, 2025 | 42.48 | 43.68 | 42.28 | 42.98 | 42.98 | -1.83% | 201,930 |
| Oct 30, 2025 | 41.80 | 45.22 | 41.46 | 43.78 | 43.78 | -6.73% | 291,404 |
| Oct 29, 2025 | 48.64 | 48.90 | 46.94 | 46.94 | 46.94 | -4.40% | 94,883 |
| Oct 28, 2025 | 48.40 | 49.10 | 48.16 | 49.10 | 49.10 | 0.90% | 62,667 |
| Oct 27, 2025 | 50.10 | 50.10 | 48.54 | 48.66 | 48.66 | -2.37% | 99,672 |
| Oct 24, 2025 | 50.00 | 50.30 | 49.16 | 49.84 | 49.84 | -0.20% | 72,472 |
| Oct 23, 2025 | 50.20 | 50.90 | 49.86 | 49.94 | 49.94 | -1.11% | 62,332 |
| Oct 22, 2025 | 49.06 | 50.55 | 48.90 | 50.50 | 50.50 | 2.48% | 104,732 |
| Oct 21, 2025 | 49.38 | 49.70 | 49.10 | 49.28 | 49.28 | 0.61% | 68,149 |
| Oct 20, 2025 | 47.72 | 49.40 | 47.72 | 48.98 | 48.98 | 2.17% | 148,051 |
| Oct 17, 2025 | 45.92 | 48.06 | 45.80 | 47.94 | 47.94 | 3.81% | 95,991 |
| Oct 16, 2025 | 44.50 | 46.58 | 44.46 | 46.18 | 46.18 | 4.24% | 129,695 |
| Oct 15, 2025 | 43.52 | 44.90 | 43.32 | 44.30 | 44.30 | 4.98% | 172,732 |
| Oct 14, 2025 | 43.28 | 44.00 | 42.20 | 42.20 | 42.20 | -3.21% | 160,871 |
| Oct 13, 2025 | 43.84 | 44.58 | 42.90 | 43.60 | 43.60 | -0.23% | 173,693 |
| Oct 10, 2025 | 46.08 | 46.20 | 43.70 | 43.70 | 43.70 | -4.92% | 200,077 |
| Oct 9, 2025 | 46.88 | 47.08 | 45.40 | 45.96 | 45.96 | -2.13% | 101,102 |
| Oct 8, 2025 | 46.92 | 47.40 | 46.20 | 46.96 | 46.96 | 0.69% | 64,682 |
| Oct 7, 2025 | 48.24 | 48.80 | 45.98 | 46.64 | 46.64 | -3.36% | 130,584 |
| Oct 6, 2025 | 47.86 | 48.26 | 47.20 | 48.26 | 48.26 | 0.63% | 68,373 |
| Oct 3, 2025 | 46.90 | 48.10 | 46.50 | 47.96 | 47.96 | 2.26% | 91,153 |
| Oct 2, 2025 | 46.72 | 47.50 | 46.44 | 46.90 | 46.90 | 1.21% | 78,844 |
| Oct 1, 2025 | 45.94 | 46.86 | 45.80 | 46.34 | 46.34 | 0.78% | 80,835 |
| Sep 30, 2025 | 45.56 | 46.08 | 44.70 | 45.98 | 45.98 | 0.52% | 100,045 |
| Sep 29, 2025 | 45.78 | 46.20 | 45.36 | 45.74 | 45.74 | 0.53% | 97,132 |
| Sep 26, 2025 | 46.30 | 46.54 | 45.06 | 45.50 | 45.50 | -2.02% | 124,803 |
| Sep 25, 2025 | 47.26 | 47.56 | 46.22 | 46.44 | 46.44 | -1.78% | 71,388 |
| Sep 24, 2025 | 46.98 | 47.28 | 46.32 | 47.28 | 47.28 | 0.60% | 48,454 |
| Sep 23, 2025 | 46.64 | 47.98 | 46.64 | 47.00 | 47.00 | 0.99% | 66,324 |
| Sep 22, 2025 | 46.38 | 47.00 | 46.10 | 46.54 | 46.54 | -0.43% | 82,866 |
| Sep 19, 2025 | 46.26 | 47.04 | 46.12 | 46.74 | 46.74 | 0.99% | 99,758 |
| Sep 18, 2025 | 46.50 | 47.10 | 45.98 | 46.28 | 46.28 | -0.69% | 51,567 |
| Sep 17, 2025 | 46.32 | 46.96 | 45.80 | 46.60 | 46.60 | 1.04% | 62,647 |
| Sep 16, 2025 | 46.02 | 46.62 | 45.52 | 46.12 | 46.12 | 0.22% | 103,209 |
| Sep 15, 2025 | 46.62 | 47.68 | 46.02 | 46.02 | 46.02 | -0.43% | 123,945 |
| Sep 12, 2025 | 46.84 | 46.84 | 45.82 | 46.22 | 46.22 | -1.11% | 73,949 |
| Sep 11, 2025 | 47.42 | 47.62 | 46.48 | 46.74 | 46.74 | -1.43% | 86,811 |
| Sep 10, 2025 | 50.00 | 50.05 | 46.58 | 47.42 | 47.42 | -5.25% | 285,275 |
| Sep 9, 2025 | 51.00 | 51.50 | 49.62 | 50.05 | 50.05 | -2.44% | 132,491 |
| Sep 8, 2025 | 52.70 | 52.70 | 50.35 | 51.30 | 51.30 | -2.66% | 89,125 |
| Sep 5, 2025 | 53.45 | 53.45 | 52.40 | 52.70 | 52.70 | -0.85% | 47,049 |
| Sep 4, 2025 | 53.50 | 54.05 | 52.35 | 53.15 | 53.15 | -1.02% | 61,349 |
| Sep 3, 2025 | 52.85 | 54.05 | 52.55 | 53.70 | 53.70 | 1.70% | 71,356 |
| Sep 2, 2025 | 52.25 | 53.80 | 52.25 | 52.80 | 52.80 | 0.96% | 84,890 |
| Sep 1, 2025 | 52.90 | 52.95 | 51.95 | 52.30 | 52.30 | -0.19% | 62,619 |
| Aug 29, 2025 | 55.40 | 55.45 | 52.40 | 52.40 | 52.40 | -4.12% | 121,840 |
| Aug 28, 2025 | 54.15 | 57.15 | 54.15 | 54.65 | 54.65 | 1.02% | 121,690 |
| Aug 27, 2025 | 53.50 | 54.85 | 53.40 | 54.10 | 54.10 | 0.84% | 34,054 |
| Aug 26, 2025 | 54.45 | 54.80 | 53.40 | 53.65 | 53.65 | -2.81% | 80,944 |
| Aug 25, 2025 | 56.65 | 56.65 | 54.60 | 55.20 | 55.20 | -1.95% | 41,482 |
| Aug 22, 2025 | 55.50 | 56.40 | 55.40 | 56.30 | 56.30 | 1.26% | 49,046 |
| Aug 21, 2025 | 56.55 | 56.55 | 55.35 | 55.60 | 55.60 | -1.77% | 51,656 |
| Aug 20, 2025 | 55.80 | 57.15 | 55.70 | 56.60 | 56.60 | 0.98% | 58,861 |
| Aug 19, 2025 | 53.90 | 56.40 | 53.90 | 56.05 | 56.05 | 4.28% | 72,153 |
| Aug 18, 2025 | 54.15 | 54.45 | 53.35 | 53.75 | 53.75 | -1.56% | 46,282 |
| Aug 15, 2025 | 53.90 | 54.85 | 53.65 | 54.60 | 54.60 | 2.06% | 49,875 |
| Aug 14, 2025 | 53.35 | 53.95 | 53.05 | 53.50 | 53.50 | 0.19% | 42,793 |
| Aug 13, 2025 | 53.50 | 53.95 | 52.85 | 53.40 | 53.40 | -0.47% | 110,672 |
| Aug 12, 2025 | 53.65 | 54.00 | 52.95 | 53.65 | 53.65 | -0.09% | 59,946 |
| Aug 11, 2025 | 53.75 | 54.25 | 53.35 | 53.70 | 53.70 | - | 66,588 |
| Aug 8, 2025 | 53.70 | 54.40 | 53.35 | 53.70 | 53.70 | 0.85% | 59,916 |
| Aug 7, 2025 | 51.90 | 53.80 | 51.30 | 53.25 | 53.25 | 3.30% | 85,539 |
| Aug 6, 2025 | 50.85 | 52.15 | 50.60 | 51.55 | 51.55 | 1.08% | 96,829 |
| Aug 5, 2025 | 51.30 | 52.50 | 50.15 | 51.00 | 51.00 | -0.39% | 95,067 |
| Aug 4, 2025 | 51.50 | 51.50 | 50.35 | 51.20 | 51.20 | -0.68% | 77,305 |
| Aug 1, 2025 | 52.00 | 52.55 | 51.55 | 51.55 | 51.55 | -1.34% | 92,386 |
| Jul 31, 2025 | 53.95 | 54.35 | 52.25 | 52.25 | 52.25 | -3.95% | 117,372 |
| Jul 30, 2025 | 56.40 | 56.85 | 54.05 | 54.40 | 54.40 | -3.63% | 152,728 |
| Jul 29, 2025 | 58.90 | 58.90 | 56.40 | 56.45 | 56.45 | -3.91% | 141,664 |
| Jul 28, 2025 | 61.55 | 61.75 | 57.75 | 58.75 | 58.75 | -5.77% | 153,688 |
| Jul 25, 2025 | 59.65 | 62.35 | 58.50 | 62.35 | 60.85 | 8.06% | 302,542 |
| Jul 24, 2025 | 57.40 | 59.15 | 56.40 | 57.70 | 56.31 | 3.04% | 175,389 |
| Jul 23, 2025 | 55.50 | 56.75 | 54.80 | 56.00 | 54.65 | 3.32% | 127,995 |
| Jul 22, 2025 | 53.60 | 54.50 | 52.85 | 54.20 | 52.90 | 0.28% | 93,438 |
| Jul 21, 2025 | 54.10 | 54.65 | 53.90 | 54.05 | 52.75 | 0.09% | 48,271 |